Ares Capital Corp.

41

38

16.776

Date Time Volume Order Volume Price
22/10/2026 21:52:34.981 600   16.776
      600 16.776
      600 16.776
22/10/2026 21:13:09.401 62   16.732
      62 16.732
      62 16.732
22/10/2026 19:05:14.888 777   16.738
      777 16.738
      777 16.738
22/10/2026 18:25:21.412 12   16.758
      12 16.758
      12 16.758
22/10/2026 17:50:42.864 17   16.75
      17 16.75
      17 16.75
22/10/2026 17:44:59.536 31   16.722
      31 16.722
      31 16.722
22/10/2026 17:08:41.212 112   16.658
      112 16.658
      112 16.658
22/10/2026 16:45:45.999 999   16.68
      999 16.68
      999 16.68
22/10/2026 16:28:26.159 240   16.69
      240 16.69
      240 16.69
22/10/2026 16:19:40.368 20   16.734
      20 16.734
      20 16.734
22/10/2026 16:13:31.762 14   16.69
      14 16.69
      14 16.69
22/10/2026 16:12:57.213 3   16.678
      3 16.678
      3 16.678
22/10/2026 16:12:33.258 208   16.72
      208 16.72
      208 16.72
22/10/2026 16:12:06.769 80   16.722
      80 16.722
      80 16.722
22/10/2026 15:50:45.609 600   16.65
      600 16.65
      600 16.65
22/10/2026 15:41:46.508 13   16.548
      13 16.548
      13 16.548
22/10/2026 15:38:22.318 50   16.51
      50 16.51
      50 16.51
22/10/2026 15:36:35.770 1   16.496
      1 16.496
      1 16.496
22/10/2026 15:24:32.042 100   16.428
      100 16.428
      100 16.428
22/10/2026 15:21:28.787 8   16.428
      8 16.428
      8 16.428
22/10/2026 14:55:45.463 243   16.412
      243 16.412
      243 16.412
22/10/2026 14:52:34.302 9   16.422
      9 16.422
      9 16.422
22/10/2026 14:48:48.752 1   16.422
      1 16.422
      1 16.422
22/10/2026 14:18:21.070 1 500   16.352
      1 500 16.352
      1 500 16.352
22/10/2026 14:11:16.230 2 080   16.352
      2 080 16.352
      2 080 16.352
22/10/2026 14:10:26.707 920   16.392
      920 16.392
      920 16.392
22/10/2026 13:31:19.198 130   16.40
      100 16.40
      30 16.40
      130 16.40
22/10/2026 12:57:20.183 19   16.398
      19 16.398
      19 16.398
22/10/2026 12:53:50.308 57   16.352
      57 16.352
      57 16.352
22/10/2026 12:17:03.995 100   16.398
      100 16.398
      100 16.398
22/10/2026 11:50:16.266 250   16.514
      250 16.514
      250 16.514
22/10/2026 11:50:16.216 30   16.514
      30 16.514
      30 16.514
22/10/2026 11:18:06.021 200   16.484
      200 16.484
      200 16.484
22/10/2026 10:27:04.424 200   16.474
      200 16.474
      200 16.474
22/10/2026 10:08:28.085 300   16.482
      300 16.482
      300 16.482
22/10/2026 09:48:27.614 6   16.398
      6 16.398
      6 16.398
22/10/2026 09:44:07.320 16   16.404
      16 16.404
      16 16.404
22/10/2026 08:10:02.850 200   16.252
      3 16.252
      17 16.252
      200 16.252
      60 16.252
      120 16.252
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)